ＤＯＷＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,270 | 3,345 | 3,270 | 3,295 | +15 | +0.5% | 354,600 |
| 2020/08/11 | 3,160 | 3,295 | 3,130 | 3,280 | -10 | -0.3% | 526,600 |
| 2020/08/07 | 3,385 | 3,395 | 3,245 | 3,290 | -120 | -3.5% | 405,100 |
| 2020/08/06 | 3,425 | 3,495 | 3,380 | 3,410 | +50 | +1.5% | 343,400 |
| 2020/08/05 | 3,270 | 3,385 | 3,245 | 3,360 | +135 | +4.2% | 316,100 |
| 2020/08/04 | 3,150 | 3,235 | 3,150 | 3,225 | +90 | +2.9% | 180,300 |
| 2020/08/03 | 3,110 | 3,190 | 3,105 | 3,135 | +55 | +1.8% | 188,800 |
| 2020/07/31 | 3,135 | 3,165 | 3,070 | 3,080 | -115 | -3.6% | 194,300 |
| 2020/07/30 | 3,230 | 3,255 | 3,175 | 3,195 | -30 | -0.9% | 239,900 |
| 2020/07/29 | 3,260 | 3,280 | 3,225 | 3,225 | -65 | -2% | 197,100 |
| 2020/07/28 | 3,320 | 3,345 | 3,290 | 3,290 | +35 | +1.1% | 310,700 |
| 2020/07/27 | 3,205 | 3,255 | 3,170 | 3,255 | +5 | +0.2% | 192,600 |
| 2020/07/22 | 3,210 | 3,280 | 3,210 | 3,250 | +45 | +1.4% | 199,800 |
| 2020/07/21 | 3,230 | 3,230 | 3,180 | 3,205 | -55 | -1.7% | 217,900 |
| 2020/07/20 | 3,295 | 3,300 | 3,235 | 3,260 | +5 | +0.2% | 200,400 |
| 2020/07/17 | 3,345 | 3,350 | 3,245 | 3,255 | -80 | -2.4% | 167,700 |
| 2020/07/16 | 3,350 | 3,380 | 3,315 | 3,335 | -30 | -0.9% | 163,100 |
| 2020/07/15 | 3,415 | 3,430 | 3,345 | 3,365 | +10 | +0.3% | 212,100 |
| 2020/07/14 | 3,325 | 3,385 | 3,315 | 3,355 | +20 | +0.6% | 267,400 |
| 2020/07/13 | 3,315 | 3,370 | 3,305 | 3,335 | +90 | +2.8% | 249,300 |
| 2020/07/10 | 3,265 | 3,280 | 3,220 | 3,245 | -5 | -0.2% | 332,900 |
| 2020/07/09 | 3,235 | 3,295 | 3,235 | 3,250 | +15 | +0.5% | 202,500 |
| 2020/07/08 | 3,220 | 3,270 | 3,205 | 3,235 | -5 | -0.2% | 169,600 |
| 2020/07/07 | 3,280 | 3,295 | 3,215 | 3,240 | -70 | -2.1% | 209,000 |
| 2020/07/06 | 3,200 | 3,315 | 3,200 | 3,310 | +70 | +2.2% | 230,300 |
| 2020/07/03 | 3,240 | 3,260 | 3,205 | 3,240 | +35 | +1.1% | 157,300 |
| 2020/07/02 | 3,225 | 3,265 | 3,170 | 3,205 | -20 | -0.6% | 332,400 |
| 2020/07/01 | 3,315 | 3,315 | 3,215 | 3,225 | -45 | -1.4% | 223,400 |
| 2020/06/30 | 3,260 | 3,320 | 3,255 | 3,270 | +35 | +1.1% | 282,100 |
| 2020/06/29 | 3,280 | 3,300 | 3,220 | 3,235 | -80 | -2.4% | 207,200 |
| 2020/06/26 | 3,305 | 3,335 | 3,255 | 3,315 | +80 | +2.5% | 202,300 |
| 2020/06/25 | 3,275 | 3,275 | 3,210 | 3,235 | -95 | -2.9% | 229,400 |
| 2020/06/24 | 3,355 | 3,355 | 3,305 | 3,330 | -30 | -0.9% | 200,200 |
| 2020/06/23 | 3,340 | 3,385 | 3,320 | 3,360 | +60 | +1.8% | 233,100 |
| 2020/06/22 | 3,300 | 3,335 | 3,280 | 3,300 | -5 | -0.2% | 244,700 |
| 2020/06/19 | 3,395 | 3,395 | 3,300 | 3,305 | -95 | -2.8% | 336,100 |
| 2020/06/18 | 3,365 | 3,420 | 3,325 | 3,400 | -5 | -0.1% | 313,000 |
| 2020/06/17 | 3,425 | 3,450 | 3,345 | 3,405 | -65 | -1.9% | 397,500 |
| 2020/06/16 | 3,350 | 3,480 | 3,310 | 3,470 | +180 | +5.5% | 475,700 |
| 2020/06/15 | 3,375 | 3,400 | 3,280 | 3,290 | -125 | -3.7% | 338,000 |
| 2020/06/12 | 3,375 | 3,420 | 3,305 | 3,415 | -40 | -1.2% | 462,600 |
| 2020/06/11 | 3,580 | 3,590 | 3,445 | 3,455 | -160 | -4.4% | 440,800 |
| 2020/06/10 | 3,605 | 3,635 | 3,565 | 3,615 | -90 | -2.4% | 360,800 |
| 2020/06/09 | 3,795 | 3,795 | 3,665 | 3,705 | -35 | -0.9% | 233,800 |
| 2020/06/08 | 3,800 | 3,800 | 3,675 | 3,740 | +45 | +1.2% | 285,900 |
| 2020/06/05 | 3,700 | 3,710 | 3,655 | 3,695 | +45 | +1.2% | 337,800 |
| 2020/06/04 | 3,675 | 3,675 | 3,585 | 3,650 | +30 | +0.8% | 341,100 |
| 2020/06/03 | 3,620 | 3,645 | 3,570 | 3,620 | +70 | +2% | 391,600 |
| 2020/06/02 | 3,515 | 3,570 | 3,485 | 3,550 | +60 | +1.7% | 283,500 |
| 2020/06/01 | 3,470 | 3,525 | 3,445 | 3,490 | +30 | +0.9% | 254,000 |
1051～
1100
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＤＯＷＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＯＷＡ | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| 古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| 三井金 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| ＵＡＣＪ | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
市場注目の銘柄
チャート関連のコラム
